Skip to main content

Federal Agricultural Mortgage Corp (NY: AGM )

169.46 -2.51 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 122.62 127.23 122.62 127.23 65,193 +4.34(+3.53%)
Jan 30, 2023 126.10 126.89 122.77 122.89 63,575 -3.63(-2.87%)
Jan 27, 2023 126.22 128.92 126.22 126.51 84,110 -0.47(-0.37%)
Jan 26, 2023 126.81 128.69 124.90 126.98 87,840 +1.41(+1.12%)
Jan 25, 2023 119.96 125.72 119.06 125.58 61,141 +5.01(+4.16%)
Jan 24, 2023 120.37 121.57 119.71 120.56 38,794 -1.06(-0.87%)
Jan 23, 2023 119.38 122.39 118.42 121.62 50,823 +3.04(+2.57%)
Jan 20, 2023 117.43 118.86 115.95 118.58 54,003 +2.05(+1.76%)
Jan 19, 2023 114.35 116.54 113.32 116.53 58,547 +1.38(+1.20%)
Jan 18, 2023 116.74 117.42 114.94 115.16 65,168 -2.11(-1.80%)
Jan 17, 2023 120.18 120.32 117.12 117.27 76,403 -2.14(-1.79%)
Jan 13, 2023 118.37 120.43 117.09 119.41 62,665 +0.08(+0.06%)
Jan 12, 2023 118.24 121.07 117.65 119.34 57,816 +1.31(+1.11%)
Jan 11, 2023 115.74 119.19 114.58 118.03 153,246 +3.09(+2.69%)
Jan 10, 2023 112.96 114.97 112.85 114.94 60,585 +1.50(+1.32%)
Jan 09, 2023 115.76 116.80 113.20 113.43 48,554 -2.10(-1.82%)
Jan 06, 2023 111.06 116.59 110.33 115.54 74,908 +5.70(+5.19%)
Jan 05, 2023 110.36 110.36 108.04 109.83 51,672 -0.80(-0.73%)
Jan 04, 2023 108.65 111.96 108.65 110.64 54,049 +2.01(+1.85%)
Jan 03, 2023 108.93 109.33 107.61 108.63 51,467 +0.78(+0.73%)
Dec 30, 2022 108.12 108.66 107.28 107.84 40,705 -0.75(-0.69%)
Dec 29, 2022 107.72 109.50 106.59 108.59 48,728 +2.11(+1.99%)
Dec 28, 2022 109.16 109.33 106.48 106.48 65,466 -2.09(-1.92%)
Dec 27, 2022 110.06 110.55 108.22 108.56 45,981 -0.51(-0.46%)
Dec 23, 2022 109.64 110.40 108.06 109.07 42,160 +0.18(+0.17%)
Dec 22, 2022 110.56 110.89 106.97 108.89 106,318 -1.17(-1.06%)
Dec 21, 2022 111.27 111.97 109.69 110.06 73,447 -0.31(-0.28%)
Dec 20, 2022 110.06 111.51 107.24 110.36 37,201 +0.88(+0.80%)
Dec 19, 2022 110.20 112.04 108.64 109.48 49,507 -0.78(-0.70%)
Dec 16, 2022 108.68 111.08 108.57 110.26 81,885 -0.18(-0.16%)
Dec 15, 2022 110.28 111.89 109.53 110.44 49,000 -1.81(-1.61%)
Dec 14, 2022 114.79 115.83 111.15 112.25 48,815 -2.82(-2.45%)
Dec 13, 2022 117.13 117.13 113.55 115.07 60,227 +1.06(+0.93%)
Dec 12, 2022 113.44 114.81 112.70 114.01 33,377 +0.98(+0.87%)
Dec 09, 2022 112.49 113.95 111.91 113.03 43,628 -0.70(-0.62%)
Dec 08, 2022 113.92 115.17 112.22 113.73 39,865 +0.97(+0.86%)
Dec 07, 2022 114.14 115.30 112.27 112.76 41,531 -2.76(-2.39%)
Dec 06, 2022 113.95 115.92 112.85 115.52 39,636 +0.69(+0.60%)
Dec 05, 2022 117.99 117.99 114.43 114.83 32,402 -4.07(-3.43%)
Dec 02, 2022 117.03 119.93 117.03 118.90 26,040 +0.24(+0.20%)
Dec 01, 2022 119.86 120.28 118.50 118.67 28,481 -0.81(-0.68%)
Nov 30, 2022 119.04 120.33 116.53 119.47 49,153 +1.02(+0.86%)
Nov 29, 2022 119.25 119.96 117.96 118.46 28,300 +0.02(+0.02%)
Nov 28, 2022 118.34 119.10 117.81 118.44 30,264 -1.96(-1.62%)
Nov 25, 2022 119.71 121.40 118.93 120.39 18,784 +1.17(+0.98%)
Nov 23, 2022 119.52 119.89 118.63 119.23 24,776 +0.08(+0.06%)
Nov 22, 2022 119.05 120.12 118.50 119.15 30,960 -0.39(-0.33%)
Nov 21, 2022 117.12 119.88 117.00 119.54 26,966 +1.64(+1.39%)
Nov 18, 2022 118.59 118.59 116.48 117.90 34,221 +0.86(+0.74%)
Nov 17, 2022 117.06 117.21 115.04 117.03 26,866 -0.27(-0.23%)
Nov 16, 2022 117.59 117.64 114.78 117.31 24,497 +0.29(+0.25%)
Nov 15, 2022 117.22 118.39 115.66 117.02 40,780 +1.58(+1.37%)
Nov 14, 2022 114.75 117.16 114.62 115.44 27,003 +0.08(+0.07%)
Nov 11, 2022 116.39 117.58 113.40 115.35 39,223 -0.92(-0.79%)
Nov 10, 2022 113.52 117.46 112.43 116.27 63,717 +6.63(+6.04%)
Nov 09, 2022 111.75 112.82 109.42 109.65 29,113 -1.75(-1.57%)
Nov 08, 2022 107.74 112.79 107.47 111.39 51,574 +2.32(+2.12%)
Nov 07, 2022 108.98 110.13 108.16 109.08 36,467 -0.41(-0.37%)
Nov 04, 2022 109.57 109.93 107.46 109.49 14,680 +1.64(+1.52%)
Nov 03, 2022 106.67 108.93 105.98 107.84 15,503 -0.32(-0.30%)
Nov 02, 2022 110.22 111.84 108.03 108.17 28,157 -2.85(-2.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.